Zcash Historical Data

ZEC Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 39.71
+1.74%
$ 623.73 million $ 67.2 million
Nov 16, 2022 $ 39.08
-4.29%
$ 613.72 million $ 47.98 million
Nov 15, 2022 $ 40.84
+0.85%
$ 641.28 million $ 48.12 million
Nov 14, 2022 $ 40.51
-0.63%
$ 635.89 million $ 81.86 million
Nov 13, 2022 $ 40.88
+1.77%
$ 641.35 million $ 112.61 million
Nov 12, 2022 $ 40.19
+2.54%
$ 630.21 million $ 109.3 million
Nov 11, 2022 $ 39.26
-0.32%
$ 615.33 million $ 68.06 million
Nov 10, 2022 $ 39.42
+12.27%
$ 617.58 million $ 95.88 million
Nov 9, 2022 $ 35.12
-16.66%
$ 549.98 million $ 159.38 million
Nov 8, 2022 $ 42.14
-17.66%
$ 659.66 million $ 143.37 million
Nov 7, 2022 $ 51.21
+1.20%
$ 801.22 million $ 108 million
Nov 6, 2022 $ 50.61
-5.83%
$ 791.39 million $ 89.11 million
Nov 5, 2022 $ 53.73
-0.21%
$ 839.83 million $ 88.45 million
Nov 4, 2022 $ 53.85
+6.73%
$ 841.29 million $ 109.62 million
Nov 3, 2022 $ 50.46
+0.32%
$ 788.03 million $ 79.82 million
Nov 2, 2022 $ 50.31
+0.18%
$ 785.29 million $ 115.2 million
Nov 1, 2022 $ 50.22
-4.49%
$ 783.56 million $ 84.59 million
Oct 31, 2022 $ 52.58
-2.08%
$ 820.06 million $ 65.31 million
Oct 30, 2022 $ 53.71
-1.12%
$ 837.16 million $ 73.3 million
Oct 29, 2022 $ 54.32
+0.71%
$ 846.31 million $ 61.65 million
Oct 28, 2022 $ 53.93
+1.90%
$ 839.96 million $ 69.87 million
Oct 27, 2022 $ 52.95
-4.19%
$ 824.23 million $ 69.48 million
Oct 26, 2022 $ 55.25
+3.49%
$ 859.72 million $ 83.8 million
Oct 25, 2022 $ 53.4
+2.41%
$ 830.43 million $ 91.53 million
Oct 24, 2022 $ 52.13
-2.02%
$ 810.33 million $ 70.48 million
Oct 23, 2022 $ 53.22
+1.30%
$ 826.93 million $ 104.48 million
Oct 22, 2022 $ 52.56
+0.59%
$ 816.3 million $ 66.46 million
Oct 21, 2022 $ 52.26
+0.51%
$ 811.21 million $ 88.61 million
Oct 20, 2022 $ 51.99
+2.17%
$ 806.69 million $ 123.84 million
Oct 19, 2022 $ 50.87
-2.96%
$ 789.02 million $ 102.57 million
Oct 18, 2022 $ 52.43
-0.75%
$ 812.7 million $ 169.17 million
Oct 17, 2022 $ 52.82
+1.86%
$ 818.43 million $ 141.47 million
Oct 16, 2022 $ 51.86
+1.79%
$ 803.14 million $ 151.04 million
Oct 15, 2022 $ 50.94
+1.87%
$ 788.57 million $ 97.07 million
Oct 14, 2022 $ 49.99
-2.01%
$ 773.44 million $ 89.42 million
Oct 13, 2022 $ 51.01
-1.52%
$ 788.96 million $ 130.61 million
Oct 12, 2022 $ 51.81
+0.58%
$ 800.94 million $ 92.56 million
Oct 11, 2022 $ 51.49
-2.40%
$ 795.63 million $ 90.57 million
Oct 10, 2022 $ 52.75
-3.80%
$ 814.74 million $ 101.07 million
Oct 9, 2022 $ 54.84
+0.63%
$ 846.54 million $ 86.29 million
Oct 8, 2022 $ 54.48
-0.47%
$ 840.66 million $ 66.79 million
Oct 7, 2022 $ 54.74
-0.89%
$ 844.23 million $ 101.51 million
Oct 6, 2022 $ 55.23
-2.66%
$ 851.36 million $ 43.88 million
Oct 5, 2022 $ 56.73
-0.11%
$ 874.12 million $ 79.19 million
Oct 4, 2022 $ 56.79
+1.46%
$ 874.68 million $ 51.62 million
Oct 3, 2022 $ 56
+4.21%
$ 862.04 million $ 78.94 million
Oct 2, 2022 $ 53.74
-3.00%
$ 826.98 million $ 50.51 million
Oct 1, 2022 $ 55.42
-0.58%
$ 852.34 million $ 54.71 million
Sep 30, 2022 $ 55.75
-1.61%
$ 856.97 million $ 63.38 million
Sep 29, 2022 $ 56.66
+1.98%
$ 870.61 million $ 70.03 million